Metals X Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.440	0.450	0.430	0.430	0.430	2,747,532
2024-06-06	0.435	0.445	0.425	0.435	0.435	1,936,561
2024-06-05	0.445	0.445	0.420	0.430	0.430	3,502,415
2024-06-04	0.470	0.475	0.443	0.450	0.450	2,567,410
2024-06-03	0.470	0.480	0.470	0.470	0.470	2,160,770
2024-05-31	0.475	0.485	0.460	0.470	0.470	3,249,239
2024-05-30	0.485	0.485	0.470	0.475	0.475	2,852,762
2024-05-29	0.470	0.490	0.470	0.485	0.485	2,539,723
2024-05-28	0.460	0.480	0.460	0.475	0.475	1,686,690
2024-05-27	0.455	0.460	0.450	0.455	0.455	1,136,001
2024-05-24	0.450	0.463	0.450	0.460	0.460	2,238,194
2024-05-23	0.465	0.470	0.455	0.460	0.460	3,335,232
2024-05-22	0.475	0.480	0.470	0.470	0.470	2,524,773
2024-05-21	0.470	0.480	0.460	0.475	0.475	4,562,228
2024-05-20	0.470	0.490	0.470	0.470	0.470	3,341,084
2024-05-17	0.450	0.465	0.450	0.460	0.460	2,706,734
2024-05-16	0.450	0.460	0.443	0.450	0.450	3,860,596
2024-05-15	0.440	0.455	0.433	0.450	0.450	3,109,435
2024-05-14	0.435	0.445	0.435	0.440	0.440	2,487,177
2024-05-13	0.430	0.435	0.415	0.420	0.420	1,789,216
2024-05-10	0.440	0.443	0.430	0.435	0.435	2,189,954
2024-05-09	0.445	0.445	0.425	0.430	0.430	1,084,977
2024-05-08	0.440	0.445	0.428	0.445	0.445	3,280,619
2024-05-07	0.445	0.455	0.435	0.440	0.440	4,420,224
2024-05-06	0.440	0.445	0.415	0.435	0.435	7,500,994
2024-05-03	0.445	0.450	0.420	0.430	0.430	4,335,940
2024-05-02	0.440	0.450	0.430	0.445	0.445	3,891,544
2024-05-01	0.445	0.450	0.435	0.440	0.440	1,870,514
2024-04-30	0.455	0.463	0.455	0.455	0.455	1,852,790
2024-04-29	0.445	0.460	0.445	0.450	0.450	2,685,460
2024-04-26	0.450	0.455	0.435	0.440	0.440	5,674,482
2024-04-24	0.460	0.478	0.450	0.470	0.470	5,941,923
2024-04-23	0.490	0.500	0.470	0.475	0.475	6,334,315
2024-04-22	0.495	0.520	0.490	0.505	0.505	10,754,281
2024-04-19	0.475	0.485	0.468	0.475	0.475	5,711,870
2024-04-18	0.455	0.470	0.455	0.460	0.460	3,727,863
2024-04-17	0.445	0.460	0.445	0.445	0.445	2,443,762
2024-04-16	0.465	0.470	0.445	0.450	0.450	2,863,447
2024-04-15	0.455	0.475	0.455	0.470	0.470	4,160,868
2024-04-12	0.460	0.478	0.460	0.475	0.475	4,248,711
2024-04-11	0.455	0.470	0.450	0.465	0.465	8,169,099
2024-04-10	0.445	0.450	0.435	0.450	0.450	7,681,102
2024-04-09	0.400	0.420	0.400	0.415	0.415	4,964,231
2024-04-08	0.390	0.395	0.385	0.390	0.390	3,074,720
2024-04-05	0.385	0.395	0.375	0.390	0.390	4,016,812
2024-04-04	0.370	0.388	0.365	0.385	0.385	3,418,524
2024-04-03	0.360	0.370	0.355	0.370	0.370	3,303,142
2024-04-02	0.355	0.365	0.355	0.360	0.360	2,847,141
2024-03-28	0.340	0.360	0.340	0.355	0.355	2,279,972
2024-03-27	0.335	0.345	0.335	0.345	0.345	963,081
2024-03-26	0.350	0.350	0.335	0.335	0.335	2,552,759
2024-03-25	0.350	0.350	0.345	0.350	0.350	691,558
2024-03-22	0.360	0.360	0.345	0.350	0.350	1,191,463
2024-03-21	0.360	0.365	0.350	0.365	0.365	2,023,995
2024-03-20	0.360	0.365	0.355	0.355	0.355	4,553,038
2024-03-19	0.370	0.385	0.365	0.370	0.370	4,473,938
2024-03-18	0.365	0.380	0.365	0.365	0.365	3,192,115
2024-03-15	0.370	0.375	0.353	0.360	0.360	1,871,751
2024-03-14	0.355	0.373	0.350	0.370	0.370	3,255,353
2024-03-13	0.350	0.350	0.340	0.350	0.350	967,578

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-07	0.0055 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.